Kinda Brave Entertainment Group Ab (Publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 0.902 | 0.964 | 0.842 | 0.916 | 0.916 | 360,716 |
| 2025-05-13 | 1.000 | 1.000 | 0.890 | 0.890 | 0.890 | 110,605 |
| 2025-05-12 | 1.000 | 1.000 | 0.886 | 0.896 | 0.896 | 270,931 |
| 2025-05-09 | 0.812 | 1.100 | 0.702 | 1.100 | 1.100 | 322,927 |
| 2025-05-08 | 0.850 | 0.852 | 0.760 | 0.846 | 0.846 | 235,453 |
| 2025-05-07 | 0.958 | 1.000 | 0.810 | 0.846 | 0.846 | 397,697 |
| 2025-05-06 | 0.948 | 0.950 | 0.868 | 0.934 | 0.934 | 144,846 |
| 2025-05-05 | 0.982 | 0.988 | 0.810 | 0.898 | 0.898 | 812,198 |
| 2025-05-02 | 1.000 | 1.015 | 0.800 | 0.988 | 0.988 | 760,962 |
| 2025-04-30 | 1.080 | 1.080 | 0.948 | 1.000 | 1.000 | 40,126 |
| 2025-04-29 | 0.982 | 0.998 | 0.980 | 0.980 | 0.980 | 11,258 |
| 2025-04-28 | 1.095 | 1.095 | 0.898 | 0.952 | 0.952 | 79,544 |
| 2025-04-25 | 1.040 | 1.045 | 0.900 | 0.942 | 0.942 | 339,174 |
| 2025-04-24 | 1.070 | 1.070 | 1.030 | 1.045 | 1.045 | 8,864 |
| 2025-04-23 | 1.030 | 1.045 | 1.000 | 1.030 | 1.030 | 60,349 |
| 2025-04-22 | 1.110 | 1.200 | 1.000 | 1.000 | 1.000 | 238,571 |
| 2025-04-17 | 1.110 | 1.180 | 1.050 | 1.075 | 1.075 | 40,785 |
| 2025-04-16 | 1.190 | 1.190 | 1.090 | 1.190 | 1.190 | 118,565 |
| 2025-04-15 | 1.130 | 1.135 | 1.110 | 1.110 | 1.110 | 35,267 |
| 2025-04-14 | 1.020 | 1.145 | 1.020 | 1.110 | 1.110 | 68,250 |
| 2025-04-11 | 1.105 | 1.105 | 1.000 | 1.025 | 1.025 | 105,352 |
| 2025-04-10 | 1.005 | 1.155 | 1.000 | 1.155 | 1.155 | 57,078 |
| 2025-04-09 | 1.245 | 1.245 | 0.910 | 1.095 | 1.095 | 116,148 |
| 2025-04-08 | 0.812 | 1.180 | 0.812 | 1.020 | 1.020 | 144,866 |
| 2025-04-07 | 0.800 | 1.075 | 0.800 | 0.998 | 0.998 | 145,769 |
| 2025-04-04 | 1.010 | 1.010 | 0.928 | 1.000 | 1.000 | 36,158 |
| 2025-04-03 | 1.160 | 1.160 | 1.000 | 1.035 | 1.035 | 75,553 |
| 2025-04-02 | 1.020 | 1.120 | 1.015 | 1.045 | 1.045 | 31,112 |
| 2025-04-01 | 1.090 | 1.125 | 1.025 | 1.045 | 1.045 | 67,494 |
| 2025-03-31 | 1.085 | 1.165 | 1.040 | 1.045 | 1.045 | 128,078 |
| 2025-03-28 | 1.125 | 1.155 | 1.015 | 1.090 | 1.090 | 229,394 |
| 2025-03-27 | 1.110 | 1.200 | 1.075 | 1.075 | 1.075 | 142,511 |
| 2025-03-26 | 1.105 | 1.120 | 1.025 | 1.085 | 1.085 | 300,374 |
| 2025-03-25 | 1.200 | 1.200 | 1.120 | 1.150 | 1.150 | 52,834 |
| 2025-03-24 | 1.135 | 1.165 | 1.110 | 1.110 | 1.110 | 37,850 |
| 2025-03-21 | 1.180 | 1.180 | 1.115 | 1.145 | 1.145 | 104,673 |
| 2025-03-20 | 1.195 | 1.285 | 1.030 | 1.130 | 1.130 | 337,937 |
| 2025-03-19 | 1.230 | 1.255 | 1.100 | 1.130 | 1.130 | 240,778 |
| 2025-03-18 | 1.350 | 1.350 | 1.255 | 1.260 | 1.260 | 139,610 |
| 2025-03-17 | 1.290 | 1.350 | 1.055 | 1.345 | 1.345 | 831,527 |
| 2025-03-14 | 1.295 | 1.310 | 1.210 | 1.225 | 1.225 | 114,513 |
| 2025-03-13 | 1.225 | 1.340 | 1.170 | 1.295 | 1.295 | 382,612 |
| 2025-03-12 | 1.135 | 1.310 | 1.050 | 1.215 | 1.215 | 78,924 |
| 2025-03-11 | 1.245 | 1.245 | 1.135 | 1.135 | 1.135 | 3,371 |
| 2025-03-10 | 1.240 | 1.250 | 1.230 | 1.250 | 1.250 | 9,500 |
| 2025-03-07 | 1.035 | 1.245 | 1.035 | 1.185 | 1.185 | 58,046 |
| 2025-03-06 | 1.145 | 1.190 | 1.095 | 1.095 | 1.095 | 65,375 |
| 2025-03-05 | 1.315 | 1.315 | 1.105 | 1.150 | 1.150 | 133,817 |
| 2025-03-04 | 1.165 | 1.350 | 1.165 | 1.300 | 1.300 | 160,660 |
| 2025-03-03 | 1.200 | 1.270 | 1.200 | 1.270 | 1.270 | 39,082 |
| 2025-02-28 | 1.215 | 1.240 | 1.100 | 1.200 | 1.200 | 117,481 |
| 2025-02-27 | 1.105 | 1.330 | 1.105 | 1.285 | 1.285 | 72,752 |
| 2025-02-26 | 1.225 | 1.340 | 1.100 | 1.215 | 1.215 | 254,607 |
| 2025-02-25 | 1.290 | 1.290 | 1.185 | 1.270 | 1.270 | 130,109 |
| 2025-02-24 | 1.250 | 1.285 | 1.120 | 1.180 | 1.180 | 249,872 |
| 2025-02-21 | 1.255 | 1.335 | 1.250 | 1.250 | 1.250 | 77,966 |
| 2025-02-20 | 1.300 | 1.385 | 1.270 | 1.330 | 1.330 | 22,183 |
| 2025-02-19 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 9,424 |
| 2025-02-18 | 1.050 | 1.395 | 1.050 | 1.390 | 1.390 | 237,627 |
| 2025-02-17 | 1.315 | 1.345 | 1.225 | 1.315 | 1.315 | 74,308 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.